| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | USD | 15.4075 | 15.74 | 15.29 | 15.53 | 15.53 | +0.333 (+2.19%) | 13,838 |
| 2 Dec 2019 | USD | 15.4 | 15.87 | 15.19 | 15.1975 | 15.1975 | -0.752 (-4.72%) | 4,726 |
| 29 Nov 2019 | USD | 16.17 | 16.17 | 15.74 | 15.95 | 15.95 | +0.14 (+0.89%) | 4,274 |
| 28 Nov 2019 | USD | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 15.94 | 15.9775 | 15.64 | 15.81 | 15.81 | -0.085 (-0.53%) | 4,173 |
| 26 Nov 2019 | USD | 15.65 | 16 | 15.65 | 15.895 | 15.895 | -0.145 (-0.90%) | 14,268 |
| 25 Nov 2019 | USD | 16.0625 | 16.15 | 16 | 16.04 | 16.04 | +0.27 (+1.71%) | 11,193 |
| 22 Nov 2019 | USD | 15.851 | 15.851 | 15.77 | 15.77 | 15.77 | +0.245 (+1.58%) | 5,820 |
| 21 Nov 2019 | USD | 15.99 | 15.99 | 15.46 | 15.525 | 15.525 | -0.595 (-3.69%) | 10,455 |
| 20 Nov 2019 | USD | 16.044 | 16.12 | 15.976 | 16.12 | 16.12 | +0.09 (+0.56%) | 11,690 |
| 19 Nov 2019 | USD | 16.24 | 16.25 | 15.84 | 16.03 | 16.03 | -0.11 (-0.68%) | 12,317 |
| 18 Nov 2019 | USD | 16.255 | 16.45 | 16.11 | 16.14 | 16.14 | +0.4 (+2.54%) | 3,534 |
| 15 Nov 2019 | USD | 15.845 | 15.858 | 15.74 | 15.74 | 15.74 | -0.17 (-1.07%) | 7,686 |
| 14 Nov 2019 | USD | 15.81 | 15.91 | 15.69 | 15.91 | 15.91 | +0.19 (+1.21%) | 5,174 |
| 13 Nov 2019 | USD | 15.99 | 15.99 | 15.6 | 15.72 | 15.72 | -0.505 (-3.11%) | 6,337 |
| 12 Nov 2019 | USD | 16.455 | 16.455 | 16.08 | 16.225 | 16.225 | +0.585 (+3.74%) | 5,779 |
| 11 Nov 2019 | USD | 15.89 | 15.89 | 15.62 | 15.64 | 15.64 | 0.0 (0.0%) | 5,877 |
| 8 Nov 2019 | USD | 16.07 | 16.11 | 15.64 | 15.64 | 15.64 | -0.38 (-2.37%) | 3,215 |
| 7 Nov 2019 | USD | 16.03 | 16.34 | 15.99 | 16.02 | 16.02 | -0.07 (-0.44%) | 20,383 |
| 6 Nov 2019 | USD | 16.3 | 16.36 | 16.05 | 16.09 | 16.09 | -0.11 (-0.68%) | 8,413 |
| 5 Nov 2019 | USD | 15.9 | 16.2 | 15.86 | 16.2 | 16.2 | +0.4 (+2.53%) | 12,756 |
| 4 Nov 2019 | USD | 15.72 | 15.8 | 15.54 | 15.8 | 15.8 | -0.21 (-1.31%) | 8,619 |
| 1 Nov 2019 | USD | 15.815 | 16.07 | 15.815 | 16.01 | 16.01 | +0.02 (+0.13%) | 7,503 |
| 31 Oct 2019 | USD | 16.11 | 16.11 | 15.9 | 15.99 | 15.99 | -0.073 (-0.45%) | 2,963 |
| 30 Oct 2019 | USD | 15.88 | 16.063 | 15.88 | 16.063 | 16.063 | +0.143 (+0.90%) | 10,587 |
| 29 Oct 2019 | USD | 16.17 | 16.17 | 15.84 | 15.92 | 15.92 | +0.52 (+3.38%) | 7,889 |
| 28 Oct 2019 | USD | 15.74 | 15.74 | 15.4 | 15.4 | 15.4 | -0.23 (-1.47%) | 7,187 |
| 25 Oct 2019 | USD | 15.74 | 15.74 | 15.29 | 15.63 | 15.63 | +0.4 (+2.63%) | 7,213 |
| 24 Oct 2019 | USD | 15.425 | 15.6 | 15.23 | 15.23 | 15.23 | -0.07 (-0.46%) | 11,047 |
| 23 Oct 2019 | USD | 15.398 | 15.398 | 15.26 | 15.3 | 15.3 | -0.139 (-0.90%) | 11,013 |
